Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

243.15 +0.20 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 173.82 175.63 173.47 174.53 126,925 -0.58(-0.33%)
Oct 28, 2022 171.33 175.11 171.15 175.11 170,381 +3.91(+2.29%)
Oct 27, 2022 171.01 173.20 170.95 171.20 136,738 +1.64(+0.97%)
Oct 26, 2022 169.66 171.87 168.86 169.56 43,869 +0.48(+0.28%)
Oct 25, 2022 166.44 169.26 166.37 169.08 95,989 +2.48(+1.49%)
Oct 24, 2022 165.56 167.02 164.89 166.60 108,393 +2.25(+1.37%)
Oct 21, 2022 160.21 164.74 160.18 164.35 95,101 +4.18(+2.61%)
Oct 20, 2022 163.03 163.87 159.90 160.17 99,044 -3.06(-1.88%)
Oct 19, 2022 163.59 164.74 162.01 163.23 85,797 -1.62(-0.98%)
Oct 18, 2022 164.54 165.12 162.75 164.85 73,389 +3.73(+2.31%)
Oct 17, 2022 160.00 161.73 160.00 161.12 55,448 +3.96(+2.52%)
Oct 14, 2022 162.25 162.46 156.91 157.16 56,845 -3.90(-2.42%)
Oct 13, 2022 154.59 161.85 153.85 161.06 84,663 +3.21(+2.03%)
Oct 12, 2022 158.99 159.39 157.78 157.86 77,989 -1.19(-0.75%)
Oct 11, 2022 158.61 161.33 157.93 159.04 87,029 -0.38(-0.24%)
Oct 10, 2022 159.79 160.41 158.11 159.43 94,814 +0.47(+0.30%)
Oct 07, 2022 160.67 160.68 158.26 158.96 59,725 -3.57(-2.20%)
Oct 06, 2022 163.49 164.62 162.07 162.53 71,063 -1.70(-1.03%)
Oct 05, 2022 163.00 165.38 162.41 164.22 61,027 -0.75(-0.45%)
Oct 04, 2022 161.51 165.02 161.51 164.97 106,499 +5.72(+3.59%)
Oct 03, 2022 156.32 160.26 155.64 159.25 131,245 +4.72(+3.05%)
Sep 30, 2022 156.04 157.60 154.31 154.53 98,121 -1.49(-0.96%)
Sep 29, 2022 157.54 157.68 154.66 156.02 256,110 -3.15(-1.98%)
Sep 28, 2022 156.01 159.92 155.84 159.17 122,371 +3.76(+2.42%)
Sep 27, 2022 157.24 157.87 154.28 155.41 210,095 -0.31(-0.20%)
Sep 26, 2022 156.81 158.51 155.19 155.72 108,220 -1.84(-1.17%)
Sep 23, 2022 158.92 158.92 155.57 157.56 173,204 -3.06(-1.90%)
Sep 22, 2022 163.11 163.14 160.56 160.61 129,673 -2.94(-1.80%)
Sep 21, 2022 166.87 168.40 163.55 163.55 50,075 -2.09(-1.26%)
Sep 20, 2022 166.53 166.53 164.38 165.64 47,778 -2.25(-1.34%)
Sep 19, 2022 164.30 168.14 164.30 167.89 110,633 +2.38(+1.44%)
Sep 16, 2022 165.73 166.29 164.34 165.50 148,887 -3.65(-2.16%)
Sep 15, 2022 170.51 171.89 168.65 169.16 43,560 -1.67(-0.98%)
Sep 14, 2022 171.20 171.48 168.90 170.83 45,867 -0.40(-0.23%)
Sep 13, 2022 173.91 174.86 170.63 171.23 117,683 -6.50(-3.66%)
Sep 12, 2022 177.24 178.53 176.84 177.73 38,516 +1.23(+0.70%)
Sep 09, 2022 175.28 176.85 175.28 176.50 22,689 +2.59(+1.49%)
Sep 08, 2022 172.24 174.09 171.38 173.91 78,057 +0.58(+0.33%)
Sep 07, 2022 169.66 173.58 169.66 173.34 33,481 +3.15(+1.85%)
Sep 06, 2022 170.11 171.01 168.81 170.18 49,040 +0.33(+0.20%)
Sep 02, 2022 173.32 173.60 169.21 169.85 94,276 -1.65(-0.96%)
Sep 01, 2022 170.67 171.59 169.41 171.50 63,781 -0.17(-0.10%)
Aug 31, 2022 173.67 174.00 171.46 171.67 44,262 -1.47(-0.85%)
Aug 30, 2022 175.93 176.26 172.34 173.14 85,249 -2.36(-1.35%)
Aug 29, 2022 175.35 176.59 174.62 175.50 133,460 -0.90(-0.51%)
Aug 26, 2022 182.80 183.16 176.37 176.40 46,134 -6.29(-3.44%)
Aug 25, 2022 180.66 182.73 180.66 182.69 57,427 +2.89(+1.61%)
Aug 24, 2022 178.90 180.41 178.90 179.80 66,218 +0.88(+0.49%)
Aug 23, 2022 178.72 180.28 178.61 178.92 62,403 +0.16(+0.09%)
Aug 22, 2022 180.14 180.19 178.62 178.76 81,013 -3.67(-2.01%)
Aug 19, 2022 183.75 183.86 182.05 182.44 33,883 -2.73(-1.48%)
Aug 18, 2022 184.64 185.44 184.27 185.17 74,153 +0.69(+0.38%)
Aug 17, 2022 184.46 185.20 183.69 184.48 45,928 -1.87(-1.00%)
Aug 16, 2022 185.01 187.15 184.92 186.34 73,474 +0.66(+0.36%)
Aug 15, 2022 184.03 185.81 183.99 185.68 81,114 +0.60(+0.33%)
Aug 12, 2022 183.13 185.14 182.51 185.07 82,600 +2.89(+1.59%)
Aug 11, 2022 182.74 184.15 182.00 182.18 39,579 +0.78(+0.43%)
Aug 10, 2022 179.82 181.90 179.82 181.40 46,701 +4.29(+2.42%)
Aug 09, 2022 177.95 177.95 176.66 177.12 43,908 -1.07(-0.60%)
Aug 08, 2022 179.27 179.83 177.70 178.19 55,865 +0.22(+0.13%)
Aug 05, 2022 176.19 178.03 176.06 177.96 45,150 +0.38(+0.21%)
Aug 04, 2022 176.81 178.13 176.58 177.58 48,347 +0.81(+0.46%)
Aug 03, 2022 175.95 177.32 174.77 176.77 163,394 +1.57(+0.90%)
Aug 02, 2022 175.99 177.16 174.68 175.20 68,335 -1.46(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.